Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AT&T Inc (NY: T )

21.73 -0.05 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.348 8.545 8.221 8.221 156,045,216 +0.05(+0.61%)
Sep 29, 2008 8.724 8.833 8.115 8.171 140,342,320 -0.66(-7.50%)
Sep 26, 2008 8.716 8.863 8.660 8.833 0 -0.02(-0.23%)
Sep 25, 2008 8.610 8.995 8.557 8.854 111,289,816 +0.32(+3.76%)
Sep 24, 2008 8.542 8.589 8.324 8.533 80,072,968 +0.07(+0.80%)
Sep 23, 2008 8.624 8.813 8.436 8.465 90,997,960 -0.14(-1.57%)
Sep 22, 2008 8.969 8.981 8.509 8.601 93,419,080 -0.36(-4.01%)
Sep 19, 2008 9.028 9.181 8.613 8.960 0 +0.40(+4.64%)
Sep 18, 2008 8.504 8.739 8.100 8.562 188,081,216 +0.08(+0.97%)
Sep 17, 2008 8.660 8.727 8.318 8.480 182,516,608 -0.32(-3.61%)
Sep 16, 2008 8.707 8.919 8.562 8.798 143,774,240 -0.02(-0.27%)
Sep 15, 2008 9.048 9.163 8.822 8.822 122,582,536 -0.47(-5.01%)
Sep 12, 2008 9.240 9.296 9.037 9.287 79,387,088 -0.01(-0.06%)
Sep 11, 2008 9.201 9.307 9.025 9.293 94,300,008 +0.00(+0.03%)
Sep 10, 2008 9.566 9.566 9.272 9.290 102,924,176 -0.29(-3.07%)
Sep 09, 2008 9.531 9.746 9.499 9.584 134,530,336 +0.00(+0.00%)
Sep 08, 2008 9.460 9.622 9.293 9.584 100,630,848 +0.31(+3.33%)
Sep 05, 2008 9.234 9.344 9.134 9.275 0 -0.02(-0.25%)
Sep 04, 2008 9.496 9.599 9.281 9.299 101,659,584 -0.25(-2.59%)
Sep 03, 2008 9.458 9.622 9.452 9.546 66,346,140 +0.05(+0.53%)
Sep 02, 2008 9.578 9.761 9.446 9.496 99,444,032 +0.08(+0.81%)
Aug 29, 2008 9.425 9.661 9.419 9.419 106,396,576 -0.07(-0.74%)
Aug 28, 2008 9.246 9.540 9.246 9.490 94,620,440 +0.30(+3.30%)
Aug 27, 2008 9.042 9.240 8.981 9.187 64,264,260 +0.17(+1.89%)
Aug 26, 2008 8.981 9.041 8.907 9.016 65,326,356 +0.03(+0.33%)
Aug 25, 2008 9.137 9.148 8.954 8.986 54,157,048 -0.19(-2.09%)
Aug 22, 2008 9.098 9.266 9.057 9.178 61,373,520 +0.12(+1.33%)
Aug 21, 2008 8.969 9.087 8.928 9.057 53,644,788 +0.02(+0.23%)
Aug 20, 2008 9.116 9.131 8.948 9.037 71,212,520 -0.03(-0.36%)
Aug 19, 2008 9.207 9.222 9.013 9.069 60,005,724 -0.18(-1.91%)
Aug 18, 2008 9.354 9.475 9.190 9.246 62,861,264 -0.08(-0.82%)
Aug 15, 2008 9.181 9.399 9.175 9.322 0 +0.16(+1.74%)
Aug 14, 2008 9.172 9.269 9.019 9.163 83,809,488 -0.05(-0.58%)
Aug 13, 2008 9.281 9.307 9.081 9.216 74,685,944 -0.10(-1.11%)
Aug 12, 2008 9.405 9.408 9.275 9.319 80,040,512 -0.06(-0.60%)
Aug 11, 2008 9.119 9.387 9.116 9.375 90,973,104 +0.26(+2.81%)
Aug 08, 2008 8.957 9.175 8.928 9.119 124,768,992 +0.19(+2.18%)
Aug 07, 2008 9.007 9.116 8.880 8.925 105,501,256 -0.16(-1.81%)
Aug 06, 2008 9.098 9.243 8.966 9.089 84,750,808 -0.05(-0.58%)
Aug 05, 2008 8.936 9.172 8.872 9.143 92,237,176 +0.26(+2.92%)
Aug 04, 2008 8.972 8.995 8.751 8.883 80,035,200 -0.08(-0.89%)
Aug 01, 2008 9.131 9.325 8.886 8.963 122,518,992 -0.11(-1.20%)
Jul 31, 2008 9.084 9.328 9.060 9.072 144,510,672 -0.03(-0.32%)
Jul 30, 2008 9.104 9.154 8.989 9.101 80,519,448 +0.06(+0.68%)
Jul 29, 2008 9.039 9.157 8.998 9.039 97,942,288 +0.02(+0.23%)
Jul 28, 2008 9.272 9.275 9.010 9.019 93,645,912 -0.23(-2.45%)
Jul 25, 2008 9.393 9.446 9.213 9.246 71,783,360 -0.09(-0.95%)
Jul 24, 2008 9.664 9.664 9.293 9.334 116,921,208 -0.40(-4.11%)
Jul 23, 2008 9.655 9.882 9.469 9.734 140,012,208 +0.37(+3.90%)
Jul 22, 2008 9.293 9.378 9.178 9.369 110,105,032 -0.00(-0.03%)
Jul 21, 2008 9.481 9.555 9.337 9.372 63,604,596 -0.09(-0.90%)
Jul 18, 2008 9.422 9.458 9.266 9.458 96,567,672 +0.11(+1.17%)
Jul 17, 2008 9.449 9.463 9.228 9.349 110,249,992 -0.05(-0.53%)
Jul 16, 2008 9.458 9.555 9.299 9.399 105,776,224 -0.01(-0.09%)
Jul 15, 2008 9.328 9.569 9.278 9.408 92,794,576 -0.12(-1.30%)
Jul 14, 2008 9.690 9.711 9.481 9.531 67,550,416 -0.06(-0.64%)
Jul 11, 2008 9.569 9.702 9.496 9.593 93,928,896 -0.06(-0.58%)
Jul 10, 2008 9.599 9.708 9.558 9.649 94,318,088 +0.19(+2.02%)
Jul 09, 2008 9.731 9.790 9.452 9.458 70,150,776 -0.25(-2.55%)
Jul 08, 2008 9.531 9.726 9.496 9.705 96,900,592 +0.08(+0.86%)
Jul 07, 2008 9.625 9.776 9.463 9.622 88,176,832 +0.03(+0.31%)
Jul 04, 2008 9.702 9.714 9.460 9.593 76,209,096 +0.00(+0.00%)
Jul 03, 2008 9.702 9.714 9.460 9.593 76,209,096 -0.09(-0.94%)
Jul 02, 2008 9.855 9.867 9.670 9.684 90,268,456 -0.12(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.